stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192800,473290755050,27600,27600,27600,27600,13662
20230901,192700,473290755050,27600,27600,27600,27600,0
20230901,192600,473290755050,27600,27600,27600,27600,0
20230901,192500,473290755050,27600,27600,27600,27600,0
20230901,192400,473290755050,27600,27600,27600,27600,0
20230901,192300,473290755050,27600,27600,27600,27600,0
20230901,192200,473290755050,27600,27600,27600,27600,0
20230901,192100,473290755050,27600,27600,27600,27600,0
20230901,192000,473290755050,27600,27600,27600,27600,0
20230901,191900,473290755050,27600,27600,27600,27600,0
20230901,191800,473290755050,27600,27600,27600,27600,0
20230901,191700,473290755050,27600,27600,27600,27600,0
20230901,191600,473290755050,27600,27600,27600,27600,0
20230901,191500,473290755050,27600,27600,27600,27600,0
20230901,191400,473290755050,27600,27600,27600,27600,0
20230901,191300,473290755050,27600,27600,27600,27600,0
20230901,191200,473290755050,27600,27600,27600,27600,0
20230901,191100,473290755050,27600,27600,27600,27600,0
20230901,191000,473290755050,27600,27600,27600,27600,0
20230901,190900,473290755050,27600,27600,27600,27600,0
20230901,190800,473290755050,27600,27600,27600,27600,0
20230901,190700,473290755050,27600,27600,27600,27600,0
20230901,190600,473290755050,27600,27600,27600,27600,0
20230901,190500,473290755050,27600,27600,27600,27600,0
20230901,190400,473290755050,27600,27600,27600,27600,0
20230901,190300,473290755050,27600,27600,27600,27600,0
20230901,190200,473290755050,27600,27600,27600,27600,0
20230901,190100,473290755050,27600,27600,27600,27600,0
20230901,190000,473290755050,27600,27600,27600,27600,0
20230901,185900,473290755050,27600,27600,27600,27600,0
20230901,185800,473290755050,27600,27600,27600,27600,13662
20230901,185700,473290755050,27600,27600,27600,27600,0
20230901,185600,473290755050,27600,27600,27600,27600,0
20230901,185500,473290755050,27600,27600,27600,27600,0
20230901,185400,473290755050,27600,27600,27600,27600,0
20230901,185300,473290755050,27600,27600,27600,27600,0
20230901,185200,473290755050,27600,27600,27600,27600,0
20230901,185100,473290755050,27600,27600,27600,27600,0
20230901,185000,473290755050,27600,27600,27600,27600,0
20230901,184900,473290755050,27600,27600,27600,27600,0
20230901,184800,473290755050,27600,27600,27600,27600,0
20230901,184700,473290755050,27600,27600,27600,27600,0
20230901,184600,473290755050,27600,27600,27600,27600,0
20230901,184500,473290755050,27600,27600,27600,27600,0
20230901,184400,473290755050,27600,27600,27600,27600,0
20230901,184300,473290755050,27600,27600,27600,27600,0
20230901,184200,473290755050,27600,27600,27600,27600,0
20230901,184100,473290755050,27600,27600,27600,27600,0
20230901,184000,473290755050,27600,27600,27600,27600,0
20230901,183900,473290755050,27600,27600,27600,27600,0
20230901,183800,473290755050,27600,27600,27600,27600,0
20230901,183700,473290755050,27600,27600,27600,27600,0
20230901,183600,473290755050,27600,27600,27600,27600,0
20230901,183500,473290755050,27600,27600,27600,27600,0
20230901,183400,473290755050,27600,27600,27600,27600,0
20230901,183300,473290755050,27600,27600,27600,27600,0
20230901,183200,473290755050,27600,27600,27600,27600,0
20230901,183100,473290755050,27600,27600,27600,27600,0
20230901,183000,473290755050,27600,27600,27600,27600,0
20230901,182900,473290755050,27600,27600,27600,27600,0
20230901,182800,473290755050,27600,27600,27600,27600,13662
20230901,182700,473290755050,27600,27600,27600,27600,0
20230901,182600,473290755050,27600,27600,27600,27600,0
20230901,182500,473290755050,27600,27600,27600,27600,0
20230901,182400,473290755050,27600,27600,27600,27600,0
20230901,182300,473290755050,27600,27600,27600,27600,0
20230901,182200,473290755050,27600,27600,27600,27600,0
20230901,182100,473290755050,27600,27600,27600,27600,0
20230901,182000,473290755050,27600,27600,27600,27600,0
20230901,181900,473290755050,27600,27600,27600,27600,0
20230901,181800,473290755050,27600,27600,27600,27600,0
20230901,181700,473290755050,27600,27600,27600,27600,0
20230901,181600,473290755050,27600,27600,27600,27600,0
20230901,181500,473290755050,27600,27600,27600,27600,0
20230901,181400,473290755050,27600,27600,27600,27600,0
20230901,181300,473290755050,27600,27600,27600,27600,0
20230901,181200,473290755050,27600,27600,27600,27600,0
20230901,181100,473290755050,27600,27600,27600,27600,0
20230901,181000,473290755050,27600,27600,27600,27600,0
20230901,180900,473290755050,27600,27600,27600,27600,0
20230901,180800,473290755050,27600,27600,27600,27600,0
20230901,180700,473290755050,27600,27600,27600,27600,0
20230901,180600,473290755050,27600,27600,27600,27600,0
20230901,180500,473290755050,27600,27600,27600,27600,0
20230901,180400,473290755050,27600,27600,27600,27600,0
20230901,180300,473290755050,27600,27600,27600,27600,0
20230901,180200,473290755050,27600,27600,27600,27600,0
20230901,180100,473290755050,27600,27600,27600,27600,0
20230901,180000,473290755050,27600,27600,27600,27600,0
20230901,175900,473290755050,27600,27600,27600,27600,0
20230901,175800,473290755050,27600,27600,27600,27600,13662
20230901,175700,473290755050,27600,27600,27600,27600,0
20230901,175600,473290755050,27600,27600,27600,27600,0
20230901,175500,473290755050,27600,27600,27600,27600,0
20230901,175400,473290755050,27600,27600,27600,27600,0
20230901,175300,473290755050,27600,27600,27600,27600,0
20230901,175200,473290755050,27600,27600,27600,27600,0
20230901,175100,473290755050,27600,27600,27600,27600,0
20230901,175000,473290755050,27600,27600,27600,27600,0
20230901,174900,473290755050,27600,27600,27600,27600,0
20230901,174800,473290755050,27600,27600,27600,27600,0
20230901,174700,473290755050,27600,27600,27600,27600,0
20230901,174600,473290755050,27600,27600,27600,27600,0
20230901,174500,473290755050,27600,27600,27600,27600,0
20230901,174400,473290755050,27600,27600,27600,27600,0
20230901,174300,473290755050,27600,27600,27600,27600,0
20230901,174200,473290755050,27600,27600,27600,27600,0
20230901,174100,473290755050,27600,27600,27600,27600,0
20230901,174000,473290755050,27600,27600,27600,27600,0
20230901,173900,473290755050,27600,27600,27600,27600,0
20230901,173800,473290755050,27600,27600,27600,27600,0
20230901,173700,473290755050,27600,27600,27600,27600,0
20230901,173600,473290755050,27600,27600,27600,27600,0
20230901,173500,473290755050,27600,27600,27600,27600,0
20230901,173400,473290755050,27600,27600,27600,27600,0
20230901,173300,473290755050,27600,27600,27600,27600,0
20230901,173200,473290755050,27600,27600,27600,27600,0
20230901,173100,473290755050,27600,27600,27600,27600,0
20230901,173000,473290755050,27600,27600,27600,27600,0
20230901,172900,473290755050,27600,27600,27600,27600,0
20230901,172800,473290755050,27600,27600,27600,27600,13662
20230901,172700,473290755050,27600,27600,27600,27600,0
20230901,172600,473290755050,27600,27600,27600,27600,0
20230901,172500,473290755050,27600,27600,27600,27600,0
20230901,172400,473290755050,27600,27600,27600,27600,0
20230901,172300,473290755050,27600,27600,27600,27600,0
20230901,172200,473290755050,27600,27600,27600,27600,0
20230901,172100,473290755050,27600,27600,27600,27600,0
20230901,172000,473290755050,27600,27600,27600,27600,0
20230901,171900,473290755050,27600,27600,27600,27600,0
20230901,171800,473290755050,27600,27600,27600,27600,0
20230901,171700,473290755050,27600,27600,27600,27600,0
20230901,171600,473290755050,27600,27600,27600,27600,0
20230901,171500,473290755050,27600,27600,27600,27600,0
20230901,171400,473290755050,27600,27600,27600,27600,0
20230901,171300,473290755050,27600,27600,27600,27600,0
20230901,171200,473290755050,27600,27600,27600,27600,0
20230901,171100,473290755050,27600,27600,27600,27600,0
20230901,171000,473290755050,27600,27600,27600,27600,0
20230901,170900,473290755050,27600,27600,27600,27600,0
20230901,170800,473290755050,27600,27600,27600,27600,0
20230901,170700,473290755050,27600,27600,27600,27600,0
20230901,170600,473290755050,27600,27600,27600,27600,0
20230901,170500,473290755050,27600,27600,27600,27600,0
20230901,170400,473290755050,27600,27600,27600,27600,0
20230901,170300,473290755050,27600,27600,27600,27600,0
20230901,170200,473290755050,27600,27600,27600,27600,0
20230901,170100,473290755050,27600,27600,27600,27600,0
20230901,170000,473290755050,27600,27600,27600,27600,0
20230901,165900,473290755050,27600,27600,27600,27600,0
20230901,165800,473290755050,27600,27600,27600,27600,13662
20230901,165700,473290755050,27600,27600,27600,27600,0
20230901,165600,473290755050,27600,27600,27600,27600,0
20230901,165500,473290755050,27600,27600,27600,27600,0
20230901,165400,473290755050,27600,27600,27600,27600,0
20230901,165300,473290755050,27600,27600,27600,27600,0
20230901,165200,473290755050,27600,27600,27600,27600,0
20230901,165100,473290755050,27600,27600,27600,27600,0
20230901,165000,473290755050,27600,27600,27600,27600,0
20230901,164900,473290755050,27600,27600,27600,27600,0
20230901,164800,473290755050,27600,27600,27600,27600,0
20230901,164700,473290755050,27600,27600,27600,27600,0
20230901,164600,473290755050,27600,27600,27600,27600,0
20230901,164500,473290755050,27600,27600,27600,27600,0
20230901,164400,473290755050,27600,27600,27600,27600,0
20230901,164300,473290755050,27600,27600,27600,27600,0
20230901,164200,473290755050,27600,27600,27600,27600,0
20230901,164100,473290755050,27600,27600,27600,27600,0
20230901,164000,473290755050,27600,27600,27600,27600,0
20230901,163900,473290755050,27600,27600,27600,27600,0
20230901,163800,473290755050,27600,27600,27600,27600,0
20230901,163700,473290755050,27600,27600,27600,27600,0
20230901,163600,473290755050,27600,27600,27600,27600,0
20230901,163500,473290755050,27600,27600,27600,27600,0
20230901,163400,473290755050,27600,27600,27600,27600,0
20230901,163300,473290755050,27600,27600,27600,27600,0
20230901,163200,473290755050,27600,27600,27600,27600,0
20230901,163100,473290755050,27600,27600,27600,27600,0
20230901,163000,473290755050,27600,27600,27600,27600,0
20230901,162900,473290755050,27600,27600,27600,27600,0
20230901,162800,473290755050,27600,27600,27600,27600,13662
20230901,162700,473290755050,27600,27600,27600,27600,0
20230901,162600,473290755050,27600,27600,27600,27600,0
20230901,162500,473290755050,27600,27600,27600,27600,0
20230901,162400,473290755050,27600,27600,27600,27600,0
20230901,162300,473290755050,27600,27600,27600,27600,0
20230901,162200,473290755050,27600,27600,27600,27600,0
20230901,162100,473290755050,27600,27600,27600,27600,0
20230901,162000,473290755050,27600,27600,27600,27600,0
20230901,161900,473290755050,27600,27600,27600,27600,0
20230901,161800,473290755050,27600,27600,27600,27600,0
20230901,161700,473290755050,27600,27600,27600,27600,0
20230901,161600,473290755050,27600,27600,27600,27600,0
20230901,161500,473290755050,27600,27600,27600,27600,0
20230901,161400,473290755050,27600,27600,27600,27600,0
20230901,161300,473290755050,27600,27600,27600,27600,0
20230901,161200,473290755050,27600,27600,27600,27600,0
20230901,161100,473290755050,27600,27600,27600,27600,0
20230901,161000,473290755050,27600,27600,27600,27600,0
20230901,160900,473290755050,27600,27600,27600,27600,0
20230901,160800,473290755050,27600,27600,27600,27600,0
20230901,160700,473290755050,27600,27600,27600,27600,0
20230901,160600,473290755050,27600,27600,27600,27600,0
20230901,160500,473290755050,27600,27600,27600,27600,0
20230901,160400,473290755050,27600,27600,27600,27600,0
20230901,160300,473290755050,27600,27600,27600,27600,0
20230901,160200,473290755050,27600,27600,27600,27600,0
20230901,160100,473290755050,27600,27600,27600,27600,0
20230901,160000,473290755050,27600,27600,27600,27600,0
20230901,155900,473290755050,27600,27600,27600,27600,0
20230901,155800,473290755050,27600,27600,27600,27600,13662
20230901,155700,473290755050,27600,27600,27600,27600,0
20230901,155600,473290755050,27600,27600,27600,27600,0
20230901,155500,473290755050,27600,27600,27600,27600,0
20230901,155400,473290755050,27600,27600,27600,27600,0
20230901,155300,473290755050,27600,27600,27600,27600,0
20230901,155200,473290755050,27600,27600,27600,27600,0
20230901,155100,473290755050,27600,27600,27600,27600,0
20230901,155000,473290755050,27600,27600,27600,27600,0
20230901,154900,473290755050,27600,27600,27600,27600,0
20230901,154800,473290755050,27600,27600,27600,27600,0
20230901,154700,473290755050,27600,27600,27600,27600,0
20230901,154600,473290755050,27600,27600,27600,27600,0
20230901,154500,473290755050,27600,27600,27600,27600,0
20230901,154400,473290755050,27600,27600,27600,27600,0
20230901,154300,473290755050,27600,27600,27600,27600,0
20230901,154200,473290755050,27600,27600,27600,27600,0
20230901,154100,473290755050,27600,27600,27600,27600,0
20230901,154000,473290755050,27600,27600,27600,27600,0
20230901,153900,473290755050,27600,27600,27600,27600,0
20230901,153800,473290755050,27600,27600,27600,27600,0
20230901,153700,473290755050,27600,27600,27600,27600,0
20230901,153600,473290755050,27600,27600,27600,27600,0
20230901,153500,473290755050,27600,27600,27600,27600,0
20230901,153400,473290755050,27600,27600,27600,27600,0
20230901,153300,473290755050,27600,27600,27600,27600,0
20230901,153200,473290755050,27600,27600,27600,27600,0
20230901,153100,473290755050,27600,27600,27600,27600,0
20230901,153000,473290755050,27600,27600,27600,27600,13662
20230901,152900,472913683850,27600,27600,27600,27600,0
20230901,152800,472913683850,27600,27600,27600,27600,0
20230901,152700,472913683850,27600,27600,27600,27600,0
20230901,152600,472913683850,27600,27600,27600,27600,0
20230901,152500,472913683850,27600,27600,27600,27600,0
20230901,152400,472913683850,27600,27600,27600,27600,0
20230901,152300,472913683850,27600,27600,27600,27600,0
20230901,152200,472913683850,27600,27600,27600,27600,0
20230901,152100,472913683850,27600,27600,27600,27600,0
20230901,152000,472913683850,27600,27600,27600,27600,0
20230901,151900,472913683850,27600,27600,27600,27600,3103
20230901,151800,472828041050,27600,27600,27600,27600,4668
20230901,151700,472699204250,27600,27600,27600,27600,3535
20230901,151600,472601638250,27600,27600,27600,27600,3865
20230901,151500,472494964250,27600,27600,27600,27600,4701
20230901,151400,472365216650,27600,27600,27600,27600,1214
20230901,151300,472331710250,27600,27600,27600,27600,18803
20230901,151200,471812747450,27600,27600,27600,27600,3874
20230901,151100,471705825050,27600,27600,27600,27600,7880
20230901,151000,471488337050,27600,27600,27600,27600,414
20230901,150900,471476910650,27600,27600,27600,27600,6438
20230901,150800,471299221850,27600,27600,27600,27600,2908
20230901,150700,471218961050,27600,27600,27600,27600,4841
20230901,150600,471085349450,27600,27600,27600,27600,24947
20230901,150500,470396812250,27600,27600,27600,27600,19118
20230901,150400,469869155450,27600,27600,27600,27600,11156
20230901,150300,469561249850,27600,27600,27600,27600,10184
20230901,150200,469280171450,27600,27600,27600,27600,15003
20230901,150100,468866088650,27600,27600,27600,27600,7363
20230901,150000,468662869850,27600,27600,27600,27600,4301
20230901,145900,468544162250,27600,27600,27600,27600,7587
20230901,145800,468334761050,27600,27600,27600,27600,2448
20230901,145700,468267196250,27600,27600,27600,27600,3379
20230901,145600,468173935850,27600,27600,27600,27600,7083
20230901,145500,467978445050,27600,27600,27600,27600,12834
20230901,145400,467624226650,27600,27600,27600,27600,6822
20230901,145300,467435939450,27600,27600,27600,27600,6414
20230901,145200,467258913050,27600,27600,27600,27600,9374
20230901,145100,467000190650,27600,27600,27600,27600,1477
20230901,145000,466959425450,27600,27600,27600,27600,1174
20230901,144900,466927023050,27600,27600,27600,27600,4370
20230901,144800,466806411050,27600,27600,27600,27600,4366
20230901,144700,466685909450,27600,27600,27600,27600,619
20230901,144600,466668825050,27600,27600,27600,27600,1222
20230901,144500,466635097850,27600,27600,27600,27600,3206
20230901,144400,466546612250,27600,27600,27600,27600,1328
20230901,144300,466509959450,27600,27600,27600,27600,956
20230901,144200,466483573850,27600,27600,27600,27600,10683
20230901,144100,466188723050,27600,27600,27600,27600,3100
20230901,144000,466103163050,27600,27600,27600,27600,4395
20230901,143900,465981861050,27600,27600,27600,27600,602
20230901,143800,465965245850,27600,27600,27600,27600,18348
20230901,143700,465458841050,27600,27600,27600,27600,2480
20230901,143600,465390393050,27600,27600,27600,27600,2409
20230901,143500,465323904650,27600,27600,27600,27600,2074
20230901,143400,465266662250,27600,27600,27600,27600,1540
20230901,143300,465224158250,27600,27600,27600,27600,1849
20230901,143200,465173125850,27600,27600,27600,27600,5350
20230901,143100,465025465850,27600,27600,27600,27600,549
20230901,143000,465010313450,27600,27600,27600,27600,1515
20230901,142900,464968499450,27600,27600,27600,27600,1649
20230901,142800,464922987050,27600,27600,27600,27600,3150
20230901,142700,464836047050,27600,27600,27600,27600,3405
20230901,142600,464742069050,27600,27600,27600,27600,3239
20230901,142500,464652672650,27600,27600,27600,27600,4723
20230901,142400,464522317850,27600,27600,27600,27600,3928
20230901,142300,464413905050,27600,27600,27600,27600,8378
20230901,142200,464182672250,27600,27600,27600,27600,7724
20230901,142100,463969489850,27600,27600,27600,27600,6204
20230901,142000,463798259450,27600,27600,27600,27600,6455
20230901,141900,463620101450,27600,27600,27600,27600,44870
20230901,141800,462381689450,27600,27600,27600,27600,11856
20230901,141700,462054463850,27600,27600,27600,27600,97091
20230901,141600,459374752250,27600,27500,27600,27450,659260
20230901,141500,441189158450,27450,27450,27500,27400,27686
20230901,141400,440428685050,27450,27400,27450,27350,17270
20230901,141300,439955078400,27450,27500,27500,27350,29623
20230901,141200,439142929700,27500,27450,27500,27450,18907
20230901,141100,438623385500,27500,27450,27500,27400,18370
20230901,141000,438118934100,27450,27450,27450,27400,18030
20230901,140900,437624490550,27400,27500,27500,27400,23327
20230901,140800,436984501950,27450,27500,27500,27450,17688
20230901,140700,436498250300,27500,27400,27500,27400,60416
20230901,140600,434838068700,27450,27400,27450,27400,16746
20230901,140500,434378593050,27450,27350,27450,27350,36994
20230901,140400,433364294300,27400,27300,27400,27250,22552
20230901,140300,432747917300,27300,27350,27400,27300,35680
20230901,140200,431771752500,27400,27350,27400,27300,69789
20230901,140100,429861408800,27350,27250,27350,27250,53920
20230901,140000,428388433400,27250,27100,27300,27100,55330
20230901,135900,426883630000,27150,27050,27200,27000,33511
20230901,135800,425975051950,27050,27050,27100,27050,10188
20230901,135700,425699414000,27050,27050,27100,27050,12615
20230901,135600,425357936000,27050,27000,27100,27000,10860
20230901,135500,425064336100,27050,27050,27100,26950,28965
20230901,135400,424281301850,27100,27100,27100,27050,18451
20230901,135300,423781783850,27050,27050,27100,26950,25833
20230901,135200,423083514000,27000,27000,27050,26950,23390
20230901,135100,422451789850,27000,27100,27150,27000,30926
20230901,135000,421614221400,27100,27050,27100,27000,42708
20230901,134900,420458719350,27050,27000,27050,26900,21952
20230901,134800,419866495500,27050,27000,27050,26950,18830
20230901,134700,419358272900,27000,26950,27050,26900,45779
20230901,134600,418123137500,26950,26950,27000,26850,47377
20230901,134500,416848578950,27000,26850,27050,26850,55731
20230901,134400,415345926150,26850,27000,27050,26850,67339
20230901,134300,413532965650,27000,27000,27050,26950,31316
20230901,134200,412687283950,27050,27100,27100,26950,32978
20230901,134100,411796505200,27050,27050,27100,26900,67650
20230901,134000,409971208100,27000,27100,27150,27000,32079
20230901,133900,409103424000,27100,27150,27200,27000,71239
20230901,133800,407174914500,27150,27200,27250,27150,15680
20230901,133700,406748660300,27200,27150,27250,27150,24854
20230901,133600,406072657950,27150,27250,27250,27100,53831
20230901,133500,404611329450,27200,27250,27300,27200,21603
20230901,133400,404022859550,27200,27250,27350,27200,11916
20230901,133300,403698080200,27300,27300,27350,27250,25115
20230901,133200,403013107800,27350,27250,27350,27250,7098
20230901,133100,402819294900,27250,27300,27350,27250,17983
20230901,133000,402328628950,27350,27300,27400,27300,25491
20230901,132900,401631424050,27300,27300,27350,27300,10645
20230901,132800,401340591450,27300,27300,27350,27300,7604
20230901,132700,401132899400,27300,27300,27350,27250,8544
20230901,132600,400899629600,27350,27300,27400,27300,12066
20230901,132500,400569750200,27350,27350,27400,27300,11555
20230901,132400,400253687800,27350,27300,27350,27250,13411
20230901,132300,399887361900,27350,27300,27400,27250,14407
20230901,132200,399493718850,27300,27200,27350,27200,32902
20230901,132100,398596323800,27250,27200,27300,27200,14987
20230901,132000,398188389450,27250,27250,27300,27200,18617
20230901,131900,397681172000,27250,27350,27350,27250,19614
20230901,131800,397145980750,27300,27300,27350,27250,18297
20230901,131700,396646851100,27250,27250,27300,27250,21926
20230901,131600,396049019850,27250,27300,27350,27200,42015
20230901,131500,394903547500,27300,27300,27350,27300,15393
20230901,131400,394483158450,27350,27350,27400,27300,10175
20230901,131300,394204826150,27350,27400,27450,27350,17010
20230901,131200,393739094050,27400,27300,27450,27300,22376
20230901,131100,393126574650,27350,27350,27450,27300,19707
20230901,131000,392586903950,27400,27400,27450,27350,14144
20230901,130900,392199666700,27400,27400,27450,27350,10342
20230901,130800,391916240750,27450,27400,27450,27350,10918
20230901,130700,391617028000,27400,27300,27500,27300,54131
20230901,130600,390132893200,27300,27350,27400,27300,12945
20230901,130500,389779341550,27350,27400,27450,27300,18255
20230901,130400,389279957300,27400,27400,27450,27350,9774
20230901,130300,389012289150,27350,27400,27450,27350,33161
20230901,130200,388102902450,27400,27400,27450,27350,10806
20230901,130100,387806668400,27400,27400,27450,27350,20305
20230901,130000,387250177450,27400,27400,27450,27350,18445
20230901,125900,386744188900,27400,27450,27500,27350,23945
20230901,125800,386087469350,27500,27500,27500,27450,8480
20230901,125700,385854398800,27450,27450,27500,27400,80323
20230901,125600,383646581350,27450,27400,27450,27400,13710
20230901,125500,383270746150,27400,27450,27500,27400,20015
20230901,125400,382721429700,27450,27400,27500,27350,71905
20230901,125300,380744984050,27350,27450,27450,27350,20987
20230901,125200,380169884150,27400,27400,27450,27400,17983
20230901,125100,379676788300,27450,27350,27450,27300,47518
20230901,125000,378374047600,27350,27350,27400,27250,32802
20230901,124900,377477464600,27300,27300,27350,27300,14259
20230901,124800,377088020950,27300,27250,27350,27250,31165
20230901,124700,376236550550,27300,27300,27350,27250,18280
20230901,124600,375737471000,27300,27300,27350,27300,8224
20230901,124500,375512835300,27350,27300,27400,27300,22597
20230901,124400,374894603750,27300,27350,27400,27300,8513
20230901,124300,374661767700,27400,27350,27400,27250,19554
20230901,124200,374127414450,27350,27400,27450,27300,26966
20230901,124100,373389096150,27400,27300,27400,27300,19897
20230901,124000,372844745750,27350,27250,27350,27250,20401
20230901,123900,372287721650,27250,27350,27400,27200,55657
20230901,123800,370768333600,27350,27450,27450,27350,31909
20230901,123700,369894405500,27450,27450,27500,27400,52618
20230901,123600,368450185750,27500,27450,27500,27450,37426
20230901,123500,367421223800,27450,27350,27500,27350,56816
20230901,123400,365862547300,27400,27350,27400,27300,16249
20230901,123300,365418023150,27350,27350,27400,27300,43668
20230901,123200,364223020950,27350,27400,27450,27350,34039
20230901,123100,363290647100,27400,27400,27450,27350,43947
20230901,123000,362086133250,27400,27400,27500,27350,128914
20230901,122900,358549365800,27350,27300,27400,27250,72097
20230901,122800,356577853900,27300,27300,27300,27200,49301
20230901,122700,355233686800,27300,27100,27350,27100,168708
20230901,122600,350635036750,27100,27100,27150,27000,55826
20230901,122500,349123266700,27100,27000,27100,26900,54897
20230901,122400,347638344150,27000,26900,27100,26850,136393
20230901,122300,343954607550,26900,26800,26900,26800,17705
20230901,122200,343479228100,26850,26850,26900,26800,19403
20230901,122100,342958292600,26850,26850,26850,26800,5340
20230901,122000,342815008950,26850,26800,26900,26800,15218
20230901,121900,342406320750,26850,26900,26900,26800,7204
20230901,121800,342212895550,26900,26800,26900,26800,15802
20230901,121700,341788473700,26850,26800,26900,26750,28332
20230901,121600,341028235950,26800,26800,26800,26750,5625
20230901,121500,340877592500,26750,26600,26800,26600,40433
20230901,121400,339797028400,26600,26700,26700,26600,14437
20230901,121300,339412080250,26700,26650,26700,26600,19280
20230901,121200,338898177000,26650,26600,26700,26550,16329
20230901,121100,338463003950,26650,26650,26700,26550,20296
20230901,121000,337922519250,26650,26600,26700,26550,24712
20230901,120900,337264212650,26600,26650,26700,26550,42449
20230901,120800,336135284150,26650,26700,26750,26550,43911
20230901,120700,334964902950,26700,26700,26750,26600,29210
20230901,120600,334185746700,26750,26700,26750,26650,21093
20230901,120500,333622787550,26700,26650,26750,26600,42553
20230901,120400,332488058800,26650,26700,26800,26650,42403
20230901,120300,331354978350,26700,26900,26950,26500,159735
20230901,120200,327092090000,26950,26900,27000,26850,23165
20230901,120100,326468335450,26950,27050,27100,26850,52546
20230901,120000,325050410700,27000,26850,27150,26850,153029
20230901,115900,320916320150,26850,26750,26900,26750,19700
20230901,115800,320387992450,26800,26800,26850,26750,19541
20230901,115700,319864953050,26800,26850,26900,26750,17290
20230901,115600,319401142600,26850,26750,26900,26700,36939
20230901,115500,318409603300,26750,26900,26950,26750,36249
20230901,115400,317437355200,26950,26900,27000,26900,18425
20230901,115300,316940931400,26950,27000,27050,26900,28280
20230901,115200,316177856750,27000,26800,27000,26800,23981
20230901,115100,315533154600,26800,26950,27000,26800,43049
20230901,115000,314375891250,26950,26950,27000,26900,21687
20230901,114900,313791459350,26900,26950,27050,26900,38793
20230901,114800,312745294550,27000,27050,27050,26900,38504
20230901,114700,311706053000,27050,26900,27050,26850,77606
20230901,114600,309612596300,26900,26950,26950,26800,37796
20230901,114500,308596385100,26950,26950,26950,26800,33300
20230901,114400,307701004650,26900,26800,26950,26800,43817
20230901,114300,306523037650,26850,26700,26850,26650,34250
20230901,114200,305605613850,26700,26700,26750,26600,43210
20230901,114100,304452996650,26700,26650,26750,26650,26221
20230901,114000,303752976550,26700,26600,26800,26550,62562
20230901,113900,302086202050,26600,26800,26800,26600,33174
20230901,113800,301200131200,26750,26800,26950,26750,63980
20230901,113700,299480616700,26800,26750,26850,26650,24643
20230901,113600,298821877350,26750,26850,26900,26700,22661
20230901,113500,298214548700,26850,26750,26950,26700,44115
20230901,113400,297030116400,26750,26850,26900,26650,60716
20230901,113300,295404079300,26850,26850,26900,26750,35433
20230901,113200,294454673450,26850,26900,26950,26750,59345
20230901,113100,292862226300,26900,26900,27000,26800,59784
20230901,113000,291254217300,26900,26750,27100,26750,339267
20230901,112900,282108690600,26750,26750,26850,26500,68022
20230901,112800,280293109100,26700,26800,26850,26600,45190
20230901,112700,279085788350,26850,26700,26900,26600,165444
20230901,112600,274653475800,26650,26400,26750,26350,113883
20230901,112500,271624348150,26400,26400,26500,26300,47433
20230901,112400,270371197850,26450,26250,26450,26200,49480
20230901,112300,269066717050,26250,26350,26350,26200,41250
20230901,112200,267982415550,26300,26300,26400,26300,38968
20230901,112100,266955748250,26350,26250,26400,26250,50825
20230901,112000,265617051700,26250,26350,26500,26150,90290
20230901,111900,263243011500,26400,26550,26600,26200,94302
20230901,111800,260756846200,26550,26450,26700,26450,86263
20230901,111700,258464825700,26500,26550,26600,26450,36816
20230901,111600,257488567400,26550,26650,26650,26450,85227
20230901,111500,255225699300,26600,26700,26800,26500,159224
20230901,111400,250982525000,26700,26750,26850,26500,164718
20230901,111300,246589024350,26750,26150,26800,26100,338823
20230901,111200,237597198300,26150,26200,26250,26000,63205
20230901,111100,235946364550,26200,26350,26350,26150,78059
20230901,111000,233898704650,26350,26350,26400,26300,76676
20230901,110900,231876805550,26350,26250,26450,26250,210912
20230901,110800,226317417850,26300,25950,26300,25900,164312
20230901,110700,222022348250,25950,25950,26000,25900,73223
20230901,110600,220121573250,25950,25950,26050,25850,103503
20230901,110500,217433359000,25950,25850,26000,25600,98747
20230901,110400,214879640500,25900,25700,25950,25700,102602
20230901,110300,212226893850,25750,25550,25750,25500,62540
20230901,110200,210624176950,25600,25650,25700,25500,28287
20230901,110100,209900453100,25700,25750,25850,25400,78607
20230901,110000,207883427350,25800,25450,25800,25400,100779
20230901,105900,205297875900,25450,25550,25600,25400,81104
20230901,105800,203228389850,25550,25450,25550,25250,172195
20230901,105700,198855258150,25500,25950,25950,25450,202496
20230901,105600,193665130950,25950,26000,26100,25900,92590
20230901,105500,191258095750,26000,25750,26050,25750,84738
20230901,105400,189063085900,25750,26050,26100,25700,161647
20230901,105300,184884909900,26050,26100,26300,26000,136615
20230901,105200,181316048450,26050,26100,26200,25950,104179
20230901,105100,178597435950,26150,26100,26450,26000,217593
20230901,105000,172897833800,26100,25900,26200,25850,359887
20230901,104900,163539514400,25900,25900,25900,25900,0
20230901,104800,163539514400,25900,25900,25900,25900,0
20230901,104700,163539514400,25900,25850,25900,25800,111073
20230901,104600,160666121350,25800,25650,25900,25650,133940
20230901,104500,157207937700,25650,25750,25800,25600,112528
20230901,104400,154318545400,25800,25700,25900,25700,220523
20230901,104300,148628502300,25750,25600,25800,25550,113816
20230901,104200,145709034700,25600,25500,25800,25450,214052
20230901,104100,140220657500,25450,25450,25500,25300,100043
20230901,104000,137678307850,25450,25550,25600,25350,146484
20230901,103900,133947236450,25600,25550,25750,25400,183017
20230901,103800,129261495100,25600,25300,25600,25300,222035
20230901,103700,123617784950,25350,24750,25400,24700,434083
20230901,103600,112724105800,24750,24800,24900,24650,117466
20230901,103500,109813684200,24900,24850,24950,24750,124930
20230901,103400,106708470150,24850,24650,24900,24600,173426
20230901,103300,102405599500,24650,24750,24750,24600,131505
20230901,103200,99162556500,24750,24500,24750,24350,168387
20230901,103100,95024058950,24500,24250,24600,24200,300358
20230901,103000,87687760550,24250,24000,24250,24000,95900
20230901,102900,85374491600,24000,24200,24300,23900,156065
20230901,102800,81612413500,24250,24050,24450,23900,278927
20230901,102700,74867310200,24000,23700,24100,23650,276685
20230901,102600,68250419900,23650,23550,23800,23500,252568
20230901,102500,62279400250,23500,23500,23500,23500,0
20230901,102400,62279400250,23500,23500,23500,23500,0
20230901,102300,62279400250,23500,23500,23500,23400,138015
20230901,102200,59039029800,23500,23300,23500,23250,177550
20230901,102100,54885020650,23300,23150,23300,23100,102687
20230901,102000,52500536950,23150,22900,23200,22850,176145
20230901,101900,48443743000,22900,22950,23000,22850,29172
20230901,101800,47774910450,23000,22850,23000,22850,42095
20230901,101700,46810716600,22850,22950,23000,22850,64421
20230901,101600,45332374500,22950,22850,23000,22800,105072
20230901,101500,42922893600,22850,22750,22850,22700,49709
20230901,101400,41789343150,22750,22800,22900,22750,57116
20230901,101300,40485393850,22850,22800,22900,22750,49233
20230901,101200,39361516900,22850,22750,22900,22750,66370
20230901,101100,37846403350,22800,22550,22850,22500,167259
20230901,101000,34043197550,22550,22400,22650,22400,153493
20230901,100900,30586575450,22450,22400,22450,22300,58983
20230901,100800,29265010200,22400,22150,22400,22150,48001
20230901,100700,28195439400,22150,22050,22200,22050,16119
20230901,100600,27839164550,22050,22200,22200,22050,14172
20230901,100500,27525691400,22200,22150,22250,22100,10321
20230901,100400,27296883100,22150,22300,22300,22100,20589
20230901,100300,26839814550,22300,22350,22400,22200,32332
20230901,100200,26118467750,22350,22300,22400,22250,63629
20230901,100100,24697522950,22300,22250,22300,22200,56382
20230901,100000,23441156000,22250,22150,22250,22100,37892
20230901,095900,22599506200,22150,22150,22200,22050,11309
20230901,095800,22349323800,22150,22200,22200,22150,11373
20230901,095700,22097104800,22200,22150,22200,22150,9224
20230901,095600,21892390300,22150,22150,22200,22000,22062
20230901,095500,21404917450,22200,22150,22200,22100,13610
20230901,095400,21103192300,22200,22250,22250,22100,28342
20230901,095300,20474716050,22250,22250,22250,22200,24689
20230901,095200,19925722100,22250,22150,22250,22100,57746
20230901,095100,18644518800,22100,22150,22150,22100,12106
20230901,095000,18376918750,22100,22150,22200,22100,11692
20230901,094900,18118065950,22150,22100,22200,22050,28027
20230901,094800,17497660900,22100,21950,22100,21900,81879
20230901,094700,15694267050,22000,21950,22000,21900,16348
20230901,094600,15335467450,21950,21850,21950,21800,26827
20230901,094500,14748340650,21800,21850,21850,21750,4136
20230901,094400,14658120700,21800,21800,21850,21750,16403
20230901,094300,14300548600,21800,21750,21800,21700,6995
20230901,094200,14148366150,21750,21750,21750,21700,3059
20230901,094100,14081921100,21750,21700,21750,21700,3549
20230901,094000,14004788700,21700,21750,21800,21700,5220
20230901,093900,13891273700,21700,21800,21800,21700,9340
20230901,093800,13688068000,21800,21700,21800,21700,3998
20230901,093700,13601047500,21750,21850,21900,21700,22063
20230901,093600,13120377200,21850,21750,21850,21700,11021
20230901,093500,12880151800,21700,21800,21800,21700,17033
20230901,093400,12509913250,21750,21800,21900,21700,17509
20230901,093300,12128390250,21800,21950,22000,21700,35900
20230901,093200,11343618850,21950,21950,22000,21900,29568
20230901,093100,10693849250,22000,21900,22000,21900,52912
20230901,093000,9531701550,21950,21900,21950,21850,22372
20230901,092900,9041195350,21900,21850,21900,21800,53397
20230901,092800,7872595050,21850,21750,21850,21700,40079
20230901,092700,6999611250,21750,21700,21750,21700,11519
20230901,092600,6749109450,21750,21700,21750,21650,10283
20230901,092500,6525977750,21700,21700,21750,21650,11731
20230901,092400,6271301250,21700,21700,21750,21700,10367
20230901,092300,6046326450,21700,21700,21750,21700,9826
20230901,092200,5832981650,21700,21700,21750,21650,11520
20230901,092100,5582998850,21700,21650,21750,21600,27736
20230901,092000,4981631950,21650,21550,21650,21550,15187
20230901,091900,4653371400,21600,21500,21600,21450,4226
20230901,091800,4562335650,21450,21550,21550,21450,10381
20230901,091700,4338850800,21550,21500,21550,21500,1420
20230901,091600,4308281000,21450,21450,21500,21450,8623
20230901,091500,4122942200,21450,21500,21500,21400,3287
20230901,091400,4052293500,21450,21450,21500,21400,3369
20230901,091300,3980062100,21450,21400,21450,21350,9513
20230901,091200,3776591100,21400,21350,21400,21350,7844
20230901,091100,3608798500,21400,21450,21500,21350,11291
20230901,091000,3366991100,21450,21450,21500,21450,4633
20230901,090900,3267541300,21450,21500,21500,21450,11004
20230901,090800,3031243650,21450,21500,21500,21450,5692
20230901,090700,2909056800,21500,21500,21550,21450,4316
20230901,090600,2816317700,21500,21600,21600,21450,12693
20230901,090500,2543092850,21600,21550,21600,21450,22358
20230901,090400,2061215900,21500,21450,21550,21400,11319
20230901,090300,1817983200,21500,21400,21550,21400,20002
20230901,090200,1388571400,21400,21400,21450,21350,14810
20230901,090100,1071625700,21350,21350,21400,21250,15735
20230901,090000,735685500,21300,21400,21400,21250,34366